gumi(3903)の株価時系列情報
gumi(3903)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 810 | 829 | 810 | 826 | 321,500 |
2016/12/29 | 830 | 830 | 806 | 815 | 331,100 |
2016/12/28 | 810 | 830 | 809 | 825 | 458,300 |
2016/12/27 | 810 | 815 | 802 | 807 | 438,900 |
2016/12/26 | 801 | 821 | 801 | 814 | 344,400 |
2016/12/22 | 811 | 837 | 799 | 805 | 657,200 |
2016/12/21 | 824 | 827 | 800 | 808 | 429,100 |
2016/12/20 | 805 | 838 | 797 | 829 | 555,500 |
2016/12/19 | 838 | 839 | 803 | 816 | 562,100 |
2016/12/16 | 844 | 844 | 808 | 828 | 692,600 |
2016/12/15 | 860 | 864 | 831 | 836 | 643,900 |
2016/12/14 | 834 | 872 | 824 | 857 | 1,533,700 |
2016/12/13 | 856 | 875 | 820 | 834 | 1,587,700 |
2016/12/12 | 850 | 920 | 838 | 880 | 6,266,900 |
2016/12/09 | 770 | 787 | 763 | 770 | 368,300 |
2016/12/08 | 744 | 777 | 740 | 772 | 579,500 |
2016/12/07 | 725 | 745 | 724 | 743 | 256,200 |
2016/12/06 | 742 | 743 | 721 | 723 | 281,700 |
2016/12/05 | 726 | 746 | 721 | 742 | 269,400 |
2016/12/02 | 720 | 730 | 717 | 727 | 189,100 |
2016/12/01 | 719 | 733 | 712 | 720 | 291,100 |
2016/11/30 | 742 | 742 | 724 | 724 | 227,100 |
2016/11/29 | 738 | 745 | 728 | 742 | 330,600 |
2016/11/28 | 739 | 749 | 729 | 738 | 168,400 |
2016/11/25 | 750 | 751 | 723 | 729 | 259,600 |
2016/11/24 | 763 | 764 | 748 | 750 | 227,100 |
2016/11/22 | 746 | 765 | 745 | 763 | 219,600 |
2016/11/21 | 750 | 752 | 732 | 750 | 197,500 |
2016/11/18 | 760 | 761 | 740 | 749 | 630,300 |
2016/11/17 | 718 | 731 | 713 | 731 | 239,400 |
2016/11/16 | 703 | 728 | 703 | 725 | 270,000 |
2016/11/15 | 701 | 705 | 682 | 704 | 217,000 |
2016/11/14 | 675 | 700 | 671 | 699 | 230,000 |
2016/11/11 | 683 | 696 | 665 | 669 | 267,800 |
2016/11/10 | 683 | 693 | 670 | 688 | 266,000 |
2016/11/09 | 682 | 695 | 612 | 648 | 743,100 |
2016/11/08 | 700 | 703 | 685 | 688 | 125,400 |
2016/11/07 | 693 | 698 | 687 | 692 | 188,100 |
2016/11/04 | 691 | 693 | 663 | 673 | 305,000 |
2016/11/02 | 724 | 724 | 686 | 691 | 544,600 |
2016/11/01 | 743 | 748 | 725 | 734 | 282,500 |
2016/10/31 | 758 | 762 | 750 | 752 | 209,700 |
2016/10/28 | 757 | 764 | 753 | 758 | 184,700 |
2016/10/27 | 760 | 767 | 758 | 760 | 124,500 |
2016/10/26 | 767 | 770 | 755 | 759 | 303,400 |
2016/10/25 | 793 | 798 | 768 | 770 | 257,700 |
2016/10/24 | 775 | 797 | 774 | 778 | 310,300 |
2016/10/21 | 784 | 784 | 764 | 766 | 209,300 |
2016/10/20 | 781 | 788 | 778 | 783 | 195,800 |
2016/10/19 | 775 | 784 | 771 | 780 | 174,600 |
2016/10/18 | 767 | 775 | 762 | 773 | 119,100 |
2016/10/17 | 756 | 770 | 753 | 764 | 186,000 |
2016/10/14 | 750 | 757 | 748 | 754 | 183,900 |
2016/10/13 | 758 | 763 | 750 | 753 | 163,700 |
2016/10/12 | 765 | 765 | 752 | 757 | 221,900 |
2016/10/11 | 775 | 778 | 767 | 770 | 129,400 |
2016/10/07 | 775 | 780 | 767 | 779 | 169,300 |
2016/10/06 | 779 | 786 | 773 | 775 | 135,100 |
2016/10/05 | 770 | 791 | 770 | 777 | 251,700 |
2016/10/04 | 783 | 785 | 771 | 776 | 148,600 |
2016/10/03 | 773 | 781 | 768 | 779 | 176,700 |
2016/09/30 | 777 | 777 | 762 | 763 | 142,000 |
2016/09/29 | 786 | 786 | 761 | 774 | 224,200 |
2016/09/28 | 782 | 795 | 775 | 784 | 182,800 |
2016/09/27 | 758 | 779 | 751 | 778 | 192,900 |
2016/09/26 | 790 | 793 | 763 | 764 | 247,000 |
2016/09/23 | 765 | 785 | 764 | 783 | 431,900 |
2016/09/21 | 760 | 771 | 742 | 770 | 538,300 |
2016/09/20 | 784 | 791 | 762 | 767 | 479,000 |
2016/09/16 | 801 | 815 | 796 | 802 | 243,400 |
2016/09/15 | 817 | 820 | 785 | 790 | 544,600 |
2016/09/14 | 845 | 848 | 823 | 831 | 555,800 |
2016/09/13 | 901 | 914 | 850 | 855 | 1,900,100 |
2016/09/12 | 850 | 871 | 843 | 850 | 328,400 |
2016/09/09 | 830 | 875 | 827 | 870 | 445,200 |
2016/09/08 | 860 | 869 | 828 | 834 | 294,100 |
2016/09/07 | 850 | 860 | 837 | 856 | 233,200 |
2016/09/06 | 850 | 870 | 844 | 864 | 468,800 |
2016/09/05 | 810 | 854 | 803 | 848 | 506,300 |
2016/09/02 | 820 | 826 | 804 | 813 | 268,900 |
2016/09/01 | 830 | 836 | 808 | 821 | 483,800 |
2016/08/31 | 853 | 858 | 834 | 848 | 283,900 |
2016/08/30 | 839 | 856 | 800 | 843 | 473,500 |
2016/08/29 | 859 | 875 | 843 | 849 | 425,900 |
2016/08/26 | 823 | 856 | 818 | 841 | 557,800 |
2016/08/25 | 840 | 850 | 810 | 812 | 350,900 |
2016/08/24 | 795 | 840 | 795 | 834 | 656,800 |
2016/08/23 | 806 | 828 | 788 | 797 | 570,500 |
2016/08/22 | 792 | 797 | 780 | 791 | 156,400 |
2016/08/19 | 769 | 791 | 767 | 777 | 177,800 |
2016/08/18 | 767 | 782 | 758 | 778 | 213,000 |
2016/08/17 | 784 | 796 | 752 | 766 | 429,300 |
2016/08/16 | 828 | 828 | 788 | 792 | 311,800 |
2016/08/15 | 800 | 828 | 798 | 821 | 316,100 |
2016/08/12 | 771 | 807 | 757 | 797 | 448,200 |
2016/08/10 | 741 | 770 | 740 | 761 | 241,900 |
2016/08/09 | 735 | 762 | 730 | 745 | 279,900 |
2016/08/08 | 740 | 754 | 725 | 729 | 321,800 |
2016/08/05 | 750 | 757 | 725 | 727 | 390,400 |
2016/08/04 | 757 | 763 | 744 | 755 | 302,200 |
2016/08/03 | 760 | 768 | 753 | 755 | 153,600 |
2016/08/02 | 756 | 784 | 756 | 775 | 256,800 |
2016/08/01 | 749 | 775 | 740 | 767 | 293,500 |
2016/07/29 | 763 | 769 | 732 | 764 | 646,600 |
2016/07/28 | 802 | 845 | 763 | 770 | 1,198,400 |
2016/07/27 | 794 | 819 | 790 | 802 | 367,000 |
2016/07/26 | 807 | 814 | 786 | 790 | 592,900 |
2016/07/25 | 811 | 837 | 808 | 809 | 339,300 |
2016/07/22 | 827 | 828 | 805 | 814 | 452,500 |
2016/07/21 | 804 | 818 | 801 | 813 | 503,700 |
2016/07/20 | 813 | 834 | 800 | 809 | 618,600 |
2016/07/19 | 800 | 820 | 783 | 812 | 823,700 |
2016/07/15 | 940 | 950 | 811 | 831 | 1,784,600 |
2016/07/14 | 870 | 943 | 865 | 930 | 1,625,500 |
2016/07/13 | 882 | 891 | 836 | 865 | 1,010,600 |
2016/07/12 | 873 | 885 | 860 | 864 | 976,000 |
2016/07/11 | 840 | 880 | 818 | 848 | 1,336,000 |
2016/07/08 | 830 | 861 | 802 | 810 | 1,333,000 |
2016/07/07 | 886 | 920 | 821 | 841 | 1,681,400 |
2016/07/06 | 908 | 922 | 860 | 894 | 2,133,800 |
2016/07/05 | 1,021 | 1,030 | 935 | 953 | 3,229,400 |
2016/07/04 | 1,016 | 1,117 | 1,010 | 1,060 | 4,504,000 |
2016/07/01 | 988 | 1,063 | 935 | 1,007 | 4,435,800 |
2016/06/30 | 894 | 1,025 | 882 | 973 | 4,659,400 |
2016/06/29 | 926 | 929 | 865 | 884 | 2,703,200 |
2016/06/28 | 782 | 895 | 775 | 881 | 2,102,600 |
2016/06/27 | 753 | 835 | 750 | 810 | 1,724,500 |
2016/06/24 | 905 | 924 | 710 | 741 | 3,153,600 |
2016/06/23 | 930 | 979 | 816 | 860 | 4,137,500 |
2016/06/22 | 1,063 | 1,078 | 1,016 | 1,037 | 1,771,700 |
2016/06/21 | 950 | 1,028 | 930 | 1,003 | 2,864,300 |
2016/06/20 | 852 | 934 | 851 | 907 | 1,748,300 |
2016/06/17 | 860 | 871 | 762 | 798 | 1,618,900 |
2016/06/16 | 956 | 965 | 821 | 832 | 1,775,100 |
2016/06/15 | 936 | 992 | 905 | 971 | 892,800 |
2016/06/14 | 1,109 | 1,128 | 940 | 955 | 1,901,300 |
2016/06/13 | 999 | 1,088 | 982 | 1,064 | 1,622,700 |
2016/06/10 | 1,011 | 1,073 | 1,011 | 1,054 | 1,126,000 |
2016/06/09 | 937 | 1,092 | 935 | 1,021 | 2,313,700 |
2016/06/08 | 969 | 975 | 934 | 942 | 717,100 |
2016/06/07 | 1,008 | 1,008 | 961 | 977 | 743,700 |
2016/06/06 | 990 | 1,014 | 985 | 1,002 | 582,200 |
2016/06/03 | 1,019 | 1,026 | 1,000 | 1,017 | 508,800 |
2016/06/02 | 1,010 | 1,034 | 1,000 | 1,011 | 599,800 |
2016/06/01 | 1,089 | 1,092 | 1,016 | 1,033 | 1,001,400 |
2016/05/31 | 1,049 | 1,068 | 1,016 | 1,047 | 610,200 |
2016/05/30 | 1,000 | 1,052 | 995 | 1,041 | 649,800 |
2016/05/27 | 992 | 1,029 | 989 | 1,000 | 858,200 |
2016/05/26 | 1,010 | 1,017 | 965 | 986 | 874,600 |
2016/05/25 | 1,028 | 1,032 | 999 | 1,009 | 479,900 |
2016/05/24 | 1,046 | 1,046 | 1,005 | 1,009 | 563,200 |
2016/05/23 | 1,045 | 1,085 | 1,015 | 1,053 | 871,600 |
2016/05/20 | 1,025 | 1,098 | 1,002 | 1,030 | 1,566,100 |
2016/05/19 | 1,180 | 1,214 | 1,030 | 1,053 | 3,286,800 |
2016/05/18 | 1,087 | 1,273 | 1,013 | 1,165 | 10,063,500 |
2016/05/17 | 940 | 1,037 | 921 | 1,037 | 2,424,200 |
2016/05/16 | 929 | 938 | 883 | 887 | 704,200 |
2016/05/13 | 1,022 | 1,029 | 920 | 944 | 1,181,200 |
2016/05/12 | 1,050 | 1,069 | 992 | 1,033 | 1,347,700 |
2016/05/11 | 895 | 1,046 | 890 | 997 | 1,504,000 |
2016/05/10 | 894 | 910 | 881 | 900 | 294,600 |
2016/05/09 | 862 | 918 | 850 | 902 | 475,100 |
2016/05/06 | 891 | 902 | 855 | 871 | 404,300 |
2016/05/02 | 855 | 899 | 846 | 888 | 539,900 |
2016/04/28 | 915 | 927 | 859 | 890 | 795,900 |
2016/04/27 | 901 | 940 | 861 | 914 | 765,900 |
2016/04/26 | 990 | 1,019 | 855 | 905 | 1,838,400 |
2016/04/25 | 998 | 1,058 | 990 | 1,010 | 1,931,300 |
2016/04/22 | 919 | 967 | 910 | 963 | 1,819,000 |
2016/04/21 | 845 | 911 | 845 | 900 | 1,126,700 |
2016/04/20 | 847 | 868 | 831 | 834 | 419,300 |
2016/04/19 | 847 | 859 | 828 | 838 | 509,900 |
2016/04/18 | 841 | 847 | 817 | 821 | 634,800 |
2016/04/15 | 831 | 881 | 830 | 866 | 749,800 |
2016/04/14 | 923 | 924 | 852 | 861 | 1,338,400 |
2016/04/13 | 867 | 926 | 862 | 902 | 1,308,200 |
2016/04/12 | 840 | 954 | 803 | 882 | 4,720,700 |
2016/04/11 | 850 | 852 | 818 | 852 | 2,627,500 |
2016/04/08 | 680 | 720 | 663 | 702 | 1,005,500 |
2016/04/07 | 619 | 709 | 608 | 705 | 1,185,700 |
2016/04/06 | 586 | 613 | 582 | 609 | 323,700 |
2016/04/05 | 640 | 647 | 592 | 595 | 711,500 |
2016/04/04 | 652 | 657 | 622 | 631 | 368,300 |
2016/04/01 | 669 | 675 | 632 | 640 | 462,300 |
2016/03/31 | 655 | 675 | 641 | 666 | 427,600 |
2016/03/30 | 677 | 693 | 652 | 654 | 503,500 |
2016/03/29 | 648 | 685 | 647 | 684 | 310,800 |
2016/03/28 | 651 | 665 | 646 | 656 | 248,900 |
2016/03/25 | 660 | 670 | 643 | 655 | 298,600 |
2016/03/24 | 661 | 680 | 645 | 668 | 354,500 |
2016/03/23 | 665 | 669 | 652 | 661 | 298,000 |
2016/03/22 | 659 | 674 | 642 | 670 | 466,100 |
2016/03/18 | 655 | 685 | 640 | 662 | 728,400 |
2016/03/17 | 714 | 720 | 638 | 651 | 1,503,700 |
2016/03/16 | 690 | 713 | 680 | 710 | 992,400 |
2016/03/15 | 665 | 717 | 663 | 687 | 1,614,500 |
2016/03/14 | 626 | 674 | 618 | 657 | 1,677,900 |
2016/03/11 | 577 | 601 | 575 | 596 | 425,900 |
2016/03/10 | 601 | 608 | 585 | 587 | 421,500 |
2016/03/09 | 602 | 604 | 586 | 591 | 284,300 |
2016/03/08 | 615 | 631 | 576 | 612 | 614,300 |
2016/03/07 | 659 | 666 | 613 | 619 | 1,015,800 |
2016/03/04 | 569 | 649 | 567 | 629 | 1,307,100 |
2016/03/03 | 556 | 567 | 554 | 561 | 325,400 |
2016/03/02 | 552 | 565 | 548 | 553 | 342,700 |
2016/03/01 | 544 | 549 | 524 | 547 | 304,100 |
2016/02/29 | 551 | 564 | 534 | 540 | 419,400 |
2016/02/26 | 576 | 576 | 531 | 543 | 656,000 |
2016/02/25 | 577 | 588 | 560 | 568 | 623,700 |
2016/02/24 | 559 | 586 | 535 | 572 | 1,076,900 |
2016/02/23 | 654 | 684 | 554 | 569 | 3,805,900 |
2016/02/22 | 630 | 640 | 617 | 640 | 2,105,600 |
2016/02/19 | 521 | 542 | 511 | 540 | 367,700 |
2016/02/18 | 532 | 550 | 501 | 534 | 758,000 |
2016/02/17 | 516 | 544 | 492 | 507 | 1,174,300 |
2016/02/16 | 467 | 526 | 467 | 526 | 1,646,800 |
2016/02/15 | 467 | 468 | 440 | 446 | 1,110,500 |
2016/02/12 | 492 | 500 | 427 | 427 | 1,992,500 |
2016/02/10 | 547 | 553 | 510 | 527 | 497,900 |
2016/02/09 | 570 | 578 | 533 | 537 | 590,800 |
2016/02/08 | 577 | 610 | 571 | 599 | 451,600 |
2016/02/05 | 622 | 638 | 587 | 600 | 619,100 |
2016/02/04 | 612 | 632 | 611 | 612 | 304,700 |
2016/02/03 | 641 | 641 | 613 | 619 | 483,300 |
2016/02/02 | 683 | 693 | 659 | 661 | 404,300 |
2016/02/01 | 690 | 706 | 678 | 689 | 745,300 |
2016/01/29 | 755 | 761 | 660 | 707 | 1,595,600 |
2016/01/28 | 702 | 759 | 682 | 740 | 1,600,500 |
2016/01/27 | 650 | 725 | 645 | 724 | 1,764,700 |
2016/01/26 | 618 | 647 | 612 | 625 | 432,700 |
2016/01/25 | 623 | 655 | 610 | 635 | 522,000 |
2016/01/22 | 611 | 628 | 598 | 613 | 809,000 |
2016/01/21 | 622 | 651 | 591 | 593 | 837,500 |
2016/01/20 | 699 | 703 | 626 | 632 | 651,400 |
2016/01/19 | 688 | 713 | 678 | 694 | 349,700 |
2016/01/18 | 670 | 692 | 667 | 681 | 342,600 |
2016/01/15 | 746 | 761 | 697 | 705 | 476,300 |
2016/01/14 | 710 | 745 | 697 | 741 | 581,600 |
2016/01/13 | 685 | 772 | 685 | 744 | 806,900 |
2016/01/12 | 703 | 720 | 673 | 675 | 699,200 |
2016/01/08 | 708 | 735 | 687 | 722 | 636,900 |
2016/01/07 | 727 | 760 | 716 | 723 | 469,600 |
2016/01/06 | 748 | 754 | 710 | 735 | 612,400 |
2016/01/05 | 770 | 774 | 734 | 751 | 550,900 |
2016/01/04 | 774 | 792 | 750 | 780 | 384,400 |